| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 460 | 464 | 452 | 453 | 453 | -2.6 (-0.57%) | 16,078 |
| 7 May 2018 | INR | 462 | 468.75 | 452 | 455.6 | 455.6 | -3.7 (-0.81%) | 32,006 |
| 4 May 2018 | INR | 465.55 | 469.9 | 451.6 | 459.3 | 459.3 | -6.25 (-1.34%) | 33,373 |
| 3 May 2018 | INR | 470 | 473.8 | 458 | 465.55 | 465.55 | -8.3 (-1.75%) | 58,501 |
| 2 May 2018 | INR | 480 | 482.8 | 472.1 | 473.85 | 473.85 | -5.65 (-1.18%) | 10,249 |
| 30 Apr 2018 | INR | 484 | 489.5 | 476 | 479.5 | 479.5 | -4.25 (-0.88%) | 18,068 |
| 27 Apr 2018 | INR | 475 | 487.55 | 472.4 | 483.75 | 483.75 | +9.6 (+2.02%) | 20,170 |
| 26 Apr 2018 | INR | 475.9 | 483.9 | 472.1 | 474.15 | 474.15 | -0.9 (-0.19%) | 21,889 |
| 25 Apr 2018 | INR | 488.25 | 490 | 470 | 475.05 | 475.05 | -13.45 (-2.75%) | 24,054 |
| 24 Apr 2018 | INR | 479.15 | 490 | 476 | 488.5 | 488.5 | +6.1 (+1.26%) | 49,666 |
| 23 Apr 2018 | INR | 482 | 489.7 | 477.65 | 482.4 | 482.4 | -4.25 (-0.87%) | 55,151 |
| 20 Apr 2018 | INR | 490.45 | 490.45 | 485 | 486.65 | 486.65 | -2.75 (-0.56%) | 13,776 |
| 19 Apr 2018 | INR | 499.95 | 499.95 | 487.45 | 489.4 | 489.4 | -9.05 (-1.82%) | 46,740 |
| 18 Apr 2018 | INR | 497 | 499.9 | 495 | 498.45 | 498.45 | +2.5 (+0.50%) | 15,798 |
| 17 Apr 2018 | INR | 506.9 | 506.9 | 495 | 495.95 | 495.95 | -3.95 (-0.79%) | 14,654 |
| 16 Apr 2018 | INR | 496.9 | 504 | 492.75 | 499.9 | 499.9 | +0.35 (+0.07%) | 53,063 |
| 13 Apr 2018 | INR | 498.35 | 507.5 | 495.1 | 499.55 | 499.55 | +1.2 (+0.24%) | 23,120 |
| 12 Apr 2018 | INR | 502.45 | 507.5 | 497 | 498.35 | 498.35 | -0.75 (-0.15%) | 24,335 |
| 11 Apr 2018 | INR | 499.9 | 504 | 495.65 | 499.1 | 499.1 | -1.05 (-0.21%) | 32,587 |
| 10 Apr 2018 | INR | 504.95 | 508.7 | 498 | 500.15 | 500.15 | -3.4 (-0.68%) | 37,104 |
| 9 Apr 2018 | INR | 509 | 509 | 495.35 | 503.55 | 503.55 | +3.75 (+0.75%) | 42,614 |
| 6 Apr 2018 | INR | 494.3 | 504.5 | 494.3 | 499.8 | 499.8 | +1.4 (+0.28%) | 30,447 |
| 5 Apr 2018 | INR | 503.5 | 511.05 | 493.55 | 498.4 | 498.4 | +2.75 (+0.55%) | 29,532 |
| 4 Apr 2018 | INR | 510 | 515 | 489.8 | 495.65 | 495.65 | -5.8 (-1.16%) | 53,613 |
| 3 Apr 2018 | INR | 483.6 | 504.7 | 479 | 501.45 | 501.45 | +23.35 (+4.88%) | 51,517 |
| 2 Apr 2018 | INR | 452.15 | 484.85 | 452.15 | 478.1 | 478.1 | +25.95 (+5.74%) | 36,838 |
| 28 Mar 2018 | INR | 446 | 461 | 446 | 452.15 | 452.15 | +4.9 (+1.10%) | 65,991 |
| 27 Mar 2018 | INR | 451.3 | 456.5 | 443.1 | 447.25 | 447.25 | -0.45 (-0.10%) | 37,114 |
| 26 Mar 2018 | INR | 444 | 456 | 444 | 447.7 | 447.7 | +3.95 (+0.89%) | 50,030 |
| 23 Mar 2018 | INR | 447.95 | 457.1 | 420 | 443.75 | 443.75 | -10 (-2.20%) | 53,907 |
